Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.600 | 3.680 | 3.580 | 3.620 | 3.388 | 33,561,630 |
| 2023-10-31 | 3.620 | 3.640 | 3.580 | 3.600 | 3.369 | 27,940,186 |
| 2023-10-30 | 3.650 | 3.700 | 3.600 | 3.620 | 3.388 | 43,096,232 |
| 2023-10-27 | 3.600 | 3.660 | 3.560 | 3.640 | 3.407 | 47,319,688 |
| 2023-10-26 | 3.530 | 3.580 | 3.470 | 3.580 | 3.350 | 27,549,789 |
| 2023-10-25 | 3.460 | 3.550 | 3.450 | 3.520 | 3.294 | 26,785,825 |
| 2023-10-24 | 3.400 | 3.490 | 3.390 | 3.460 | 3.238 | 21,575,500 |
| 2023-10-23 | 3.440 | 3.460 | 3.330 | 3.360 | 3.144 | 21,026,400 |
| 2023-10-20 | 3.440 | 3.540 | 3.420 | 3.460 | 3.238 | 26,302,434 |
| 2023-10-19 | 3.470 | 3.510 | 3.430 | 3.450 | 3.229 | 19,612,100 |
| 2023-10-18 | 3.470 | 3.520 | 3.440 | 3.480 | 3.257 | 18,468,588 |
| 2023-10-17 | 3.530 | 3.540 | 3.460 | 3.490 | 3.266 | 20,083,200 |
| 2023-10-16 | 3.540 | 3.570 | 3.510 | 3.540 | 3.313 | 22,443,800 |
| 2023-10-13 | 3.530 | 3.560 | 3.510 | 3.530 | 3.304 | 21,335,600 |
| 2023-10-12 | 3.490 | 3.560 | 3.460 | 3.540 | 3.313 | 28,170,500 |
| 2023-10-11 | 3.520 | 3.520 | 3.450 | 3.460 | 3.238 | 18,211,500 |
| 2023-10-10 | 3.500 | 3.530 | 3.460 | 3.500 | 3.275 | 17,438,300 |
| 2023-10-09 | 3.470 | 3.520 | 3.450 | 3.510 | 3.285 | 25,559,367 |
| 2023-09-28 | 3.420 | 3.490 | 3.410 | 3.470 | 3.247 | 19,606,418 |
| 2023-09-27 | 3.420 | 3.450 | 3.390 | 3.400 | 3.182 | 15,258,318 |
| 2023-09-26 | 3.420 | 3.460 | 3.400 | 3.420 | 3.201 | 14,260,300 |
| 2023-09-25 | 3.440 | 3.480 | 3.420 | 3.440 | 3.219 | 14,561,200 |
| 2023-09-22 | 3.410 | 3.460 | 3.390 | 3.450 | 3.229 | 18,154,055 |
| 2023-09-21 | 3.420 | 3.440 | 3.370 | 3.390 | 3.173 | 16,230,876 |
| 2023-09-20 | 3.430 | 3.470 | 3.420 | 3.430 | 3.210 | 16,577,100 |
| 2023-09-19 | 3.480 | 3.490 | 3.430 | 3.440 | 3.219 | 21,532,300 |
| 2023-09-18 | 3.440 | 3.500 | 3.380 | 3.480 | 3.257 | 39,329,388 |
| 2023-09-15 | 3.390 | 3.410 | 3.370 | 3.390 | 3.173 | 13,118,607 |
| 2023-09-14 | 3.440 | 3.450 | 3.370 | 3.380 | 3.163 | 17,733,500 |
| 2023-09-13 | 3.490 | 3.500 | 3.410 | 3.440 | 3.219 | 20,270,250 |
| 2023-09-12 | 3.470 | 3.530 | 3.450 | 3.500 | 3.275 | 30,939,300 |
| 2023-09-11 | 3.360 | 3.460 | 3.330 | 3.460 | 3.238 | 24,693,776 |
| 2023-09-08 | 3.360 | 3.390 | 3.340 | 3.370 | 3.154 | 10,570,342 |
| 2023-09-07 | 3.430 | 3.440 | 3.360 | 3.360 | 3.144 | 17,469,727 |
| 2023-09-06 | 3.430 | 3.450 | 3.410 | 3.430 | 3.210 | 12,193,000 |
| 2023-09-05 | 3.470 | 3.470 | 3.420 | 3.440 | 3.219 | 18,395,877 |
| 2023-09-04 | 3.430 | 3.480 | 3.410 | 3.470 | 3.247 | 26,804,371 |
| 2023-09-01 | 3.390 | 3.430 | 3.370 | 3.410 | 3.191 | 18,417,932 |
| 2023-08-31 | 3.400 | 3.420 | 3.360 | 3.380 | 3.163 | 18,965,500 |
| 2023-08-30 | 3.420 | 3.450 | 3.390 | 3.410 | 3.191 | 27,262,800 |
| 2023-08-29 | 3.320 | 3.430 | 3.310 | 3.420 | 3.201 | 35,888,067 |
| 2023-08-28 | 3.400 | 3.450 | 3.320 | 3.320 | 3.107 | 64,830,000 |
| 2023-08-25 | 3.340 | 3.380 | 3.250 | 3.270 | 3.060 | 65,370,114 |
| 2023-08-24 | 3.200 | 3.240 | 3.140 | 3.190 | 2.985 | 18,858,695 |
| 2023-08-23 | 3.230 | 3.230 | 3.180 | 3.190 | 2.985 | 11,059,884 |
| 2023-08-22 | 3.240 | 3.260 | 3.180 | 3.240 | 3.032 | 14,681,600 |
| 2023-08-21 | 3.230 | 3.270 | 3.210 | 3.220 | 3.013 | 11,982,500 |
| 2023-08-18 | 3.270 | 3.280 | 3.220 | 3.230 | 3.023 | 17,073,995 |
| 2023-08-17 | 3.190 | 3.270 | 3.160 | 3.260 | 3.051 | 23,004,300 |
| 2023-08-16 | 3.240 | 3.250 | 3.200 | 3.200 | 2.995 | 17,208,910 |
| 2023-08-15 | 3.280 | 3.290 | 3.240 | 3.260 | 3.051 | 15,011,197 |
| 2023-08-14 | 3.280 | 3.300 | 3.220 | 3.290 | 3.079 | 22,332,447 |
| 2023-08-11 | 3.330 | 3.360 | 3.280 | 3.290 | 3.079 | 24,164,364 |
| 2023-08-10 | 3.330 | 3.360 | 3.320 | 3.330 | 3.116 | 22,599,993 |
| 2023-08-09 | 3.380 | 3.390 | 3.330 | 3.340 | 3.126 | 22,798,067 |
| 2023-08-08 | 3.390 | 3.430 | 3.360 | 3.380 | 3.163 | 26,477,596 |
| 2023-08-07 | 3.400 | 3.420 | 3.360 | 3.390 | 3.173 | 30,538,405 |
| 2023-08-04 | 3.440 | 3.460 | 3.400 | 3.410 | 3.191 | 42,948,196 |
| 2023-08-03 | 3.460 | 3.480 | 3.400 | 3.430 | 3.210 | 51,745,440 |
| 2023-08-02 | 3.490 | 3.560 | 3.460 | 3.500 | 3.275 | 68,691,121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0500 CNY |
| 2025-05-16 | 0.0720 CNY |
| 2024-04-29 | 0.1000 CNY |
| 2023-04-28 | 0.0700 CNY |
| 2019-07-12 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.